PSS Co.,Ltd. (6914.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 160.00 | 162.00 | 157.00 | 159.50 | 159.50 | 234,463 |
| 26 jun 2024 | 160.00 | 161.00 | 158.00 | 158.50 | 158.50 | 170,300 |
| 25 jun 2024 | 161.50 | 162.50 | 158.50 | 160.00 | 160.00 | 311,278 |
| 24 jun 2024 | 161.50 | 164.50 | 160.00 | 160.50 | 160.50 | 242,469 |
| 21 jun 2024 | 161.00 | 161.00 | 158.50 | 160.00 | 160.00 | 233,063 |
| 20 jun 2024 | 161.00 | 162.50 | 159.50 | 161.00 | 161.00 | 245,713 |
| 19 jun 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 281,655 |
| 18 jun 2024 | 166.00 | 166.50 | 161.00 | 162.00 | 162.00 | 434,878 |
| 17 jun 2024 | 166.50 | 171.50 | 165.00 | 166.00 | 166.00 | 369,851 |
| 14 jun 2024 | 163.50 | 166.50 | 162.50 | 166.50 | 166.50 | 497,540 |
| 13 jun 2024 | 168.50 | 168.50 | 159.50 | 161.50 | 161.50 | 630,039 |
| 12 jun 2024 | 170.00 | 170.50 | 166.50 | 166.50 | 166.50 | 240,244 |
| 11 jun 2024 | 171.50 | 173.00 | 168.00 | 169.00 | 169.00 | 295,999 |
| 07 jun 2024 | 162.50 | 175.00 | 161.00 | 172.00 | 172.00 | 657,430 |
| 06 jun 2024 | 160.50 | 162.00 | 158.50 | 160.00 | 160.00 | 226,180 |
| 05 jun 2024 | 156.50 | 162.00 | 156.50 | 159.00 | 159.00 | 259,601 |
| 04 jun 2024 | 160.50 | 160.50 | 155.50 | 156.50 | 156.50 | 444,113 |
| 03 jun 2024 | 163.00 | 163.00 | 156.00 | 161.00 | 161.00 | 625,570 |
| 31 may 2024 | 164.50 | 165.50 | 161.50 | 162.00 | 162.00 | 342,874 |
| 30 may 2024 | 168.00 | 168.00 | 161.50 | 164.50 | 164.50 | 385,923 |
| 29 may 2024 | 170.00 | 171.00 | 165.00 | 168.50 | 168.50 | 474,534 |
| 28 may 2024 | 172.50 | 172.50 | 168.00 | 170.00 | 170.00 | 506,610 |
| 27 may 2024 | 176.50 | 177.00 | 168.50 | 173.00 | 173.00 | 631,076 |
| 24 may 2024 | 181.50 | 184.00 | 174.50 | 176.00 | 176.00 | 480,901 |
| 23 may 2024 | 184.00 | 187.00 | 183.00 | 183.50 | 183.50 | 114,200 |
| 22 may 2024 | 184.50 | 188.00 | 184.00 | 184.50 | 184.50 | 165,471 |
| 21 may 2024 | 183.00 | 187.50 | 180.50 | 185.00 | 185.00 | 287,357 |
| 20 may 2024 | 189.00 | 191.50 | 184.00 | 186.00 | 186.00 | 257,435 |
| 17 may 2024 | 192.00 | 194.50 | 188.00 | 189.00 | 189.00 | 305,942 |
| 16 may 2024 | 197.00 | 201.50 | 190.00 | 190.00 | 190.00 | 481,745 |
| 15 may 2024 | 195.00 | 202.50 | 192.00 | 197.00 | 197.00 | 652,423 |
| 14 may 2024 | 183.00 | 200.00 | 182.50 | 194.00 | 194.00 | 1,005,366 |
| 13 may 2024 | 200.50 | 203.00 | 190.50 | 190.50 | 190.50 | 1,629,061 |
| 10 may 2024 | 233.50 | 235.50 | 211.50 | 211.50 | 211.50 | 1,075,184 |
| 09 may 2024 | 234.50 | 236.00 | 222.00 | 235.00 | 235.00 | 1,010,493 |
| 08 may 2024 | 231.50 | 241.00 | 227.00 | 235.00 | 235.00 | 1,369,516 |
| 07 may 2024 | 216.00 | 249.00 | 216.00 | 235.00 | 235.00 | 2,637,642 |
| 06 may 2024 | 182.00 | 212.00 | 181.50 | 206.00 | 206.00 | 2,186,286 |
| 03 may 2024 | 198.00 | 202.00 | 185.50 | 188.50 | 188.50 | 1,472,646 |
| 02 may 2024 | 211.00 | 213.00 | 207.00 | 213.00 | 213.00 | 138,931 |
| 30 abr 2024 | 211.00 | 211.50 | 208.00 | 211.00 | 211.00 | 87,491 |
| 29 abr 2024 | 207.50 | 210.50 | 206.00 | 210.50 | 210.50 | 68,770 |
| 26 abr 2024 | 208.00 | 209.50 | 204.00 | 207.50 | 207.50 | 88,537 |
| 25 abr 2024 | 205.00 | 209.00 | 204.00 | 208.00 | 208.00 | 73,168 |
| 24 abr 2024 | 199.50 | 206.00 | 197.50 | 205.00 | 205.00 | 88,632 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.